联特科技(301205)股票信息
| 股票代码 | 301205 |
| 股票名称 | 联特科技 |
| 最新价/元 | 78.12 |
| 涨跌额/元 | -12.82 |
| 涨跌幅/% | -14.10 |
| 买入/元 | 78.12 |
| 卖出/元 | 78.13 |
| 昨收/元 | 90.94 |
| 今开/元 | 86.45 |
| 最高/元 | 89.25 |
| 最低/元 | 77.89 |
| 成交量/手 | 82604.18 |
| 成交额/万 | 69543.26 |
| 股净值/元 | 382.57 |
| 市净率 | 7.02 |
| 总市值/万 | 1013560.13 |
| 流通值/万 | 530890.08 |
| 换手率/% | 12.16 |
| 入市日期 | 2022-09-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
联特科技(301205)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 86.45 | 78.12 | -12.82 | -14.10 | 82604.18 | 69543.26 | 12.16 |
| 2024-10-08 | 90.93 | 90.94 | 15.16 | 20.01 | 91469.58 | 79882.36 | 13.46 |
| 2024-09-30 | 67.06 | 75.78 | 12.13 | 19.06 | 78916.96 | 56647.34 | 11.61 |
| 2024-09-27 | 59.70 | 63.65 | 4.44 | 7.50 | 55091.96 | 34426.05 | 8.11 |
| 2024-09-26 | 57.55 | 59.21 | 1.46 | 2.53 | 38928.52 | 22632.29 | 5.73 |
| 2024-09-25 | 55.55 | 57.75 | 2.75 | 5.00 | 57182.67 | 33178.67 | 8.41 |
| 2024-09-24 | 52.00 | 55.00 | 2.85 | 5.47 | 35615.96 | 19084.81 | 5.24 |
| 2024-09-23 | 52.10 | 52.15 | 0.02 | 0.04 | 21847.27 | 11551.85 | 3.21 |
| 2024-09-20 | 53.01 | 52.13 | -0.56 | -1.06 | 18782.10 | 9827.98 | 2.76 |
| 2024-09-19 | 52.59 | 52.69 | 0.83 | 1.60 | 28369.60 | 14933.16 | 4.17 |
| 2024-09-18 | 51.13 | 51.86 | -3.58 | -6.46 | 37511.34 | 19611.43 | 5.52 |
| 2024-09-13 | 56.28 | 55.44 | -1.01 | -1.79 | 47289.81 | 26900.19 | 6.96 |
| 2024-09-12 | 59.10 | 56.45 | -1.34 | -2.32 | 34776.06 | 19982.04 | 5.12 |
| 2024-09-11 | 58.00 | 57.79 | -0.49 | -0.84 | 40111.34 | 23221.96 | 5.90 |
| 2024-09-10 | 54.50 | 58.28 | 3.41 | 6.22 | 62040.56 | 35317.84 | 9.13 |
| 2024-09-09 | 54.00 | 54.87 | 0.27 | 0.50 | 18764.15 | 10245.24 | 2.76 |
| 2024-09-06 | 56.55 | 54.60 | -1.86 | -3.29 | 25140.90 | 13888.20 | 3.70 |
| 2024-09-05 | 55.97 | 56.46 | -0.01 | -0.02 | 30457.00 | 17210.98 | 4.48 |
| 2024-09-04 | 54.72 | 56.47 | 0.79 | 1.42 | 44254.83 | 24962.17 | 6.51 |
| 2024-09-03 | 55.80 | 55.68 | 0.10 | 0.18 | 29804.56 | 16519.66 | 4.39 |
| 2024-09-02 | 54.61 | 55.58 | 0.15 | 0.27 | 55158.37 | 30771.64 | 8.12 |
| 2024-08-30 | 52.05 | 55.43 | 3.09 | 5.90 | 76312.71 | 42775.81 | 11.23 |
| 2024-08-29 | 55.00 | 52.34 | 4.71 | 9.89 | 61199.92 | 32367.20 | 9.01 |
| 2024-08-28 | 48.09 | 47.63 | -0.55 | -1.14 | 11649.22 | 5580.42 | 1.71 |
| 2024-08-27 | 48.79 | 48.18 | -1.13 | -2.29 | 12430.60 | 6039.61 | 1.83 |
| 2024-08-26 | 50.55 | 49.31 | -0.85 | -1.70 | 16822.48 | 8368.57 | 2.48 |
| 2024-08-23 | 49.80 | 50.16 | 0.16 | 0.32 | 13162.88 | 6562.00 | 1.94 |
| 2024-08-22 | 50.88 | 50.00 | -0.94 | -1.85 | 13248.27 | 6673.86 | 1.95 |
| 2024-08-21 | 50.98 | 50.94 | -0.16 | -0.31 | 11840.29 | 6068.19 | 1.74 |
| 2024-08-20 | 52.05 | 51.10 | -0.78 | -1.50 | 15047.92 | 7743.67 | 2.21 |
| 2024-08-19 | 52.70 | 51.88 | -0.92 | -1.74 | 15911.14 | 8357.32 | 2.34 |
| 2024-08-16 | 52.51 | 52.80 | 0.74 | 1.42 | 23668.20 | 12586.70 | 3.48 |
| 2024-08-15 | 52.37 | 52.06 | -0.45 | -0.86 | 16602.18 | 8708.47 | 2.44 |
| 2024-08-14 | 52.31 | 52.51 | 0.02 | 0.04 | 11499.98 | 6048.27 | 1.69 |
| 2024-08-13 | 51.84 | 52.49 | 0.68 | 1.31 | 11273.80 | 5879.68 | 1.66 |
| 2024-08-12 | 51.90 | 51.81 | -0.49 | -0.94 | 13290.55 | 6872.00 | 1.96 |
| 2024-08-09 | 53.00 | 52.30 | -0.45 | -0.85 | 13104.00 | 6935.47 | 1.93 |
| 2024-08-08 | 53.39 | 52.75 | -0.83 | -1.55 | 15444.40 | 8184.26 | 2.27 |
| 2024-08-07 | 52.68 | 53.58 | 0.49 | 0.92 | 22068.00 | 11944.47 | 3.25 |
| 2024-08-06 | 52.50 | 53.09 | 1.09 | 2.10 | 17845.38 | 9425.34 | 2.63 |
| 2024-08-05 | 54.00 | 52.00 | -3.38 | -6.10 | 21820.00 | 11685.18 | 3.21 |
| 2024-08-02 | 57.59 | 55.38 | -2.47 | -4.27 | 20456.37 | 11518.34 | 3.01 |
| 2024-08-01 | 59.61 | 57.85 | -0.78 | -1.33 | 21681.64 | 12682.07 | 3.19 |
| 2024-07-31 | 56.41 | 58.63 | 2.28 | 4.05 | 28568.89 | 16565.06 | 4.20 |
| 2024-07-30 | 56.30 | 56.35 | -0.28 | -0.49 | 18561.84 | 10430.55 | 2.73 |
| 2024-07-29 | 55.50 | 56.63 | 1.65 | 3.00 | 24733.69 | 13954.79 | 3.64 |
| 2024-07-26 | 54.58 | 54.98 | 1.08 | 2.00 | 15527.58 | 8520.31 | 2.28 |
| 2024-07-25 | 54.88 | 53.90 | -1.34 | -2.43 | 16688.80 | 9040.53 | 2.46 |
| 2024-07-24 | 56.01 | 55.24 | -1.17 | -2.07 | 18266.00 | 10269.79 | 2.69 |
| 2024-07-23 | 59.50 | 56.41 | -2.44 | -4.15 | 15811.00 | 9138.12 | 2.33 |
| 2024-07-22 | 58.95 | 58.85 | -0.14 | -0.24 | 14824.40 | 8768.81 | 2.18 |
| 2024-07-19 | 58.36 | 58.99 | 0.43 | 0.73 | 15841.26 | 9355.18 | 2.33 |
| 2024-07-18 | 59.22 | 58.56 | -1.37 | -2.29 | 20524.57 | 11930.60 | 3.02 |
| 2024-07-17 | 61.54 | 59.93 | -1.62 | -2.63 | 19604.98 | 11944.72 | 2.88 |
| 2024-07-16 | 61.16 | 61.55 | 0.70 | 1.15 | 19267.98 | 11764.89 | 2.84 |
| 2024-07-15 | 62.20 | 60.85 | -0.87 | -1.41 | 14231.00 | 8668.57 | 2.09 |
| 2024-07-12 | 62.00 | 61.72 | -1.28 | -2.03 | 18245.16 | 11275.97 | 2.68 |
| 2024-07-11 | 63.97 | 63.00 | -0.19 | -0.30 | 33064.06 | 20817.74 | 4.87 |
| 2024-07-10 | 60.91 | 63.19 | 1.36 | 2.20 | 47889.88 | 30264.07 | 7.05 |
| 2024-07-09 | 56.05 | 61.83 | 5.98 | 10.71 | 47538.73 | 28433.43 | 7.00 |
| 2024-07-08 | 57.15 | 55.85 | -1.63 | -2.84 | 17427.61 | 9805.27 | 2.56 |
| 2024-07-05 | 58.00 | 57.48 | -0.57 | -0.98 | 19116.30 | 10942.51 | 2.81 |
| 2024-07-04 | 60.90 | 58.05 | -2.60 | -4.29 | 22321.60 | 13216.89 | 3.28 |
| 2024-07-03 | 61.89 | 60.65 | -1.35 | -2.18 | 14759.84 | 8979.15 | 2.17 |
| 2024-07-02 | 63.37 | 62.00 | -0.88 | -1.40 | 16952.00 | 10587.92 | 2.49 |
| 2024-07-01 | 63.65 | 62.88 | 0.13 | 0.21 | 19812.40 | 12385.31 | 2.92 |
| 2024-06-28 | 61.56 | 62.75 | 0.80 | 1.29 | 26961.00 | 17095.29 | 3.97 |
| 2024-06-27 | 63.64 | 61.95 | -1.25 | -1.98 | 26821.19 | 16844.71 | 3.95 |
| 2024-06-26 | 60.00 | 63.20 | 3.74 | 6.29 | 34080.57 | 20932.09 | 5.01 |
| 2024-06-25 | 63.13 | 59.46 | -3.16 | -5.05 | 30362.32 | 18382.80 | 4.47 |
| 2024-06-24 | 67.42 | 62.62 | -4.19 | -6.27 | 27784.11 | 17943.75 | 4.09 |
| 2024-06-21 | 67.35 | 66.81 | -1.43 | -2.10 | 23441.80 | 15675.20 | 3.45 |
| 2024-06-20 | 70.63 | 68.24 | -2.39 | -3.38 | 27661.84 | 19203.72 | 4.07 |
| 2024-06-19 | 73.23 | 70.63 | -2.18 | -2.99 | 34353.99 | 24569.79 | 5.06 |
| 2024-06-18 | 71.25 | 72.81 | 1.05 | 1.46 | 47051.66 | 34672.36 | 6.92 |
| 2024-06-17 | 71.00 | 71.81 | -0.75 | -1.03 | 46113.04 | 33013.29 | 6.79 |
| 2024-06-14 | 67.49 | 72.56 | 4.95 | 7.32 | 68444.93 | 48894.54 | 10.07 |
| 2024-06-13 | 68.24 | 67.61 | -0.48 | -0.71 | 27707.91 | 18938.24 | 4.08 |
| 2024-06-12 | 66.14 | 68.09 | 2.10 | 3.18 | 30722.91 | 20878.77 | 4.52 |
| 2024-06-11 | 64.53 | 65.99 | 1.48 | 2.29 | 20116.78 | 13080.01 | 2.96 |
| 2024-06-07 | 65.80 | 64.51 | -0.19 | -0.29 | 24657.15 | 15927.26 | 3.63 |
| 2024-06-06 | 68.21 | 64.70 | -2.87 | -4.25 | 31297.51 | 20840.41 | 4.61 |
| 2024-06-05 | 68.68 | 67.57 | -1.11 | -1.62 | 17123.78 | 11673.75 | 2.52 |
| 2024-06-04 | 70.11 | 68.68 | -1.42 | -2.03 | 23898.20 | 16383.20 | 3.52 |
| 2024-06-03 | 70.64 | 70.10 | 0.37 | 0.53 | 34827.63 | 24623.43 | 5.12 |
| 2024-05-31 | 69.29 | 69.73 | 0.43 | 0.62 | 23698.42 | 16619.95 | 3.49 |
| 2024-05-30 | 69.80 | 69.30 | -0.52 | -0.75 | 24232.88 | 16857.88 | 3.57 |
| 2024-05-29 | 71.85 | 69.82 | -0.97 | -1.37 | 27358.70 | 19240.71 | 4.03 |
| 2024-05-28 | 73.21 | 70.79 | -2.41 | -3.29 | 26788.22 | 19168.97 | 3.94 |
| 2024-05-27 | 74.99 | 73.20 | -1.49 | -2.00 | 31285.88 | 22769.26 | 4.60 |
| 2024-05-24 | 77.30 | 74.69 | -3.11 | -4.00 | 30221.77 | 23330.57 | 4.45 |
| 2024-05-23 | 81.30 | 77.80 | -2.50 | -3.11 | 24884.63 | 19568.94 | 3.66 |
| 2024-05-22 | 81.31 | 80.30 | -1.00 | -1.23 | 19359.78 | 15536.35 | 2.85 |
| 2024-05-21 | 82.36 | 81.30 | -1.05 | -1.28 | 29117.70 | 23844.69 | 4.28 |
| 2024-05-20 | 78.89 | 82.35 | 4.40 | 5.65 | 45836.12 | 36779.35 | 6.74 |
| 2024-05-17 | 76.28 | 77.95 | 1.23 | 1.60 | 30007.69 | 23120.07 | 4.42 |
| 2024-05-16 | 76.70 | 76.72 | 1.14 | 1.51 | 28116.25 | 21725.46 | 4.14 |
| 2024-05-15 | 76.00 | 75.58 | -0.44 | -0.58 | 18958.16 | 14516.16 | 2.79 |
| 2024-05-14 | 76.30 | 76.02 | 0.72 | 0.96 | 19964.31 | 15203.16 | 2.94 |
| 2024-05-13 | 78.00 | 75.30 | -2.96 | -3.78 | 25878.66 | 19776.74 | 3.81 |
日K线
周K线
月K线
